Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.83 44.99 44.49 44.71 1,168,971 -0.06(-0.14%)
Feb 27, 2014 44.61 44.90 44.54 44.78 967,331 +0.18(+0.41%)
Feb 26, 2014 44.95 45.07 44.55 44.60 890,521 -0.16(-0.35%)
Feb 25, 2014 44.82 44.93 44.53 44.75 970,718 -0.02(-0.04%)
Feb 24, 2014 44.68 44.98 44.39 44.77 1,756,069 +0.52(+1.18%)
Feb 21, 2014 43.89 44.33 43.71 44.25 1,223,766 +0.37(+0.84%)
Feb 20, 2014 43.85 44.10 43.51 43.88 1,851,575 +0.01(+0.02%)
Feb 19, 2014 43.56 44.36 43.46 43.87 1,767,913 +0.30(+0.70%)
Feb 18, 2014 42.71 43.64 42.70 43.57 1,872,505 +0.55(+1.29%)
Feb 14, 2014 42.70 43.01 43.01 43.01 1,589,065 +0.38(+0.90%)
Feb 13, 2014 41.18 42.74 41.18 42.63 1,691,699 +1.12(+2.69%)
Feb 12, 2014 41.81 41.92 41.43 41.51 1,757,127 -0.15(-0.36%)
Feb 11, 2014 41.06 41.72 40.97 41.66 968,010 +0.60(+1.47%)
Feb 10, 2014 41.09 41.18 40.66 41.06 927,429 +0.09(+0.21%)
Feb 07, 2014 40.63 40.99 40.52 40.97 737,385 +0.58(+1.43%)
Feb 06, 2014 40.24 40.47 40.19 40.39 976,337 +0.27(+0.68%)
Feb 05, 2014 40.10 40.22 39.79 40.12 1,012,292 -0.13(-0.31%)
Feb 04, 2014 40.47 40.65 40.09 40.24 1,710,394 +0.02(+0.04%)
Feb 03, 2014 41.12 41.15 40.23 40.23 1,690,429 -0.92(-2.24%)
Jan 31, 2014 41.40 41.59 41.08 41.15 1,370,603 -0.91(-2.17%)
Jan 30, 2014 42.00 42.20 41.79 42.06 986,951 +0.31(+0.75%)
Jan 29, 2014 42.37 42.37 41.53 41.75 1,453,429 -1.01(-2.36%)
Jan 28, 2014 42.42 42.86 42.28 42.76 1,114,826 +0.36(+0.85%)
Jan 27, 2014 41.94 42.66 41.92 42.40 1,331,497 +0.33(+0.78%)
Jan 24, 2014 42.38 42.56 42.07 42.07 1,157,653 -0.49(-1.16%)
Jan 23, 2014 42.95 43.07 42.50 42.56 1,275,710 -0.70(-1.63%)
Jan 22, 2014 43.14 43.65 43.08 43.27 1,544,795 +0.19(+0.44%)
Jan 21, 2014 43.47 43.75 42.88 43.08 1,940,993 -0.37(-0.85%)
Jan 17, 2014 43.88 43.45 43.45 43.45 1,495,808 -0.45(-1.01%)
Jan 16, 2014 43.82 44.10 43.60 43.89 1,372,306 -0.06(-0.14%)
Jan 15, 2014 44.30 44.30 43.82 43.96 1,548,741 -0.34(-0.78%)
Jan 14, 2014 43.74 44.39 43.71 44.30 1,558,520 +0.57(+1.30%)
Jan 13, 2014 43.80 44.70 43.57 43.73 2,508,636 -0.11(-0.25%)
Jan 10, 2014 43.33 43.96 43.30 43.84 1,484,491 +0.61(+1.41%)
Jan 09, 2014 43.31 43.35 43.06 43.23 895,607 +0.06(+0.15%)
Jan 08, 2014 43.39 43.51 43.08 43.17 1,202,445 -0.10(-0.24%)
Jan 07, 2014 42.99 43.49 42.84 43.27 1,800,165 +0.43(+1.00%)
Jan 06, 2014 43.11 43.15 42.66 42.84 1,130,588 -0.16(-0.38%)
Jan 03, 2014 43.28 43.34 42.78 43.00 1,026,689 -0.16(-0.38%)
Jan 02, 2014 43.74 43.82 42.88 43.17 1,729,814 -0.73(-1.66%)
Dec 31, 2013 43.78 43.89 43.89 43.89 704,346 +0.30(+0.70%)
Dec 30, 2013 43.54 43.76 43.26 43.59 566,922 +0.00(+0.00%)
Dec 27, 2013 43.12 43.62 43.10 43.59 779,759 +0.29(+0.67%)
Dec 26, 2013 43.06 43.35 42.76 43.30 381,694 +0.27(+0.64%)
Dec 24, 2013 43.05 43.21 42.80 43.03 175,152 +0.08(+0.18%)
Dec 23, 2013 43.20 43.24 42.81 42.95 705,885 +0.00(+0.00%)
Dec 20, 2013 43.08 43.24 42.81 42.95 1,103,737 -0.02(-0.05%)
Dec 19, 2013 43.24 43.31 42.70 42.97 881,648 -0.33(-0.76%)
Dec 18, 2013 42.12 43.33 41.95 43.30 1,411,193 +1.25(+2.97%)
Dec 17, 2013 42.03 42.18 41.73 42.05 944,513 +0.03(+0.07%)
Dec 16, 2013 41.81 42.28 41.71 42.02 1,132,902 +0.44(+1.05%)
Dec 13, 2013 41.88 41.99 41.27 41.58 839,418 -0.18(-0.43%)
Dec 12, 2013 42.29 42.35 41.65 41.76 995,729 -0.69(-1.62%)
Dec 11, 2013 42.84 43.00 42.37 42.45 973,401 -0.31(-0.73%)
Dec 10, 2013 42.88 43.09 42.47 42.76 948,705 -0.28(-0.65%)
Dec 09, 2013 43.05 43.30 42.86 43.04 817,375 +0.08(+0.18%)
Dec 06, 2013 42.55 42.98 42.37 42.96 1,115,524 +0.74(+1.76%)
Dec 05, 2013 42.27 43.25 41.87 42.22 2,497,542 -0.26(-0.61%)
Dec 04, 2013 41.84 42.66 41.74 42.48 2,321,939 +0.32(+0.76%)
Dec 03, 2013 41.02 42.20 41.08 42.16 1,946,140 +1.08(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.